Nihon Shokuhin Kako Co., Ltd. (TYO:2892)
Japan · Delayed Price · Currency is JPY 4,445.00
+25.00 (0.57%)
Aug 12, 2026, 3:30 PM JST
Nihon Shokuhin Kako Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4,315.00 | 4,435.00 | 4,315.00 | 4,420.00 | 4,420.00 | 2.43% | 5,300 |
| Aug 7, 2026 | 4,340.00 | 4,365.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.82% | 3,200 |
| Aug 6, 2026 | 4,270.00 | 4,325.00 | 4,250.00 | 4,280.00 | 4,280.00 | 0.23% | 5,200 |
| Aug 5, 2026 | 4,295.00 | 4,295.00 | 4,225.00 | 4,270.00 | 4,270.00 | 0.59% | 4,300 |
| Aug 4, 2026 | 4,305.00 | 4,325.00 | 4,245.00 | 4,245.00 | 4,245.00 | -1.39% | 3,500 |
| Aug 3, 2026 | 4,385.00 | 4,445.00 | 4,300.00 | 4,305.00 | 4,305.00 | -3.15% | 8,200 |
| Jul 31, 2026 | 4,485.00 | 4,775.00 | 4,300.00 | 4,445.00 | 4,445.00 | -1.88% | 20,400 |
| Jul 30, 2026 | 4,520.00 | 4,540.00 | 4,485.00 | 4,530.00 | 4,530.00 | 0.22% | 4,000 |
| Jul 29, 2026 | 4,550.00 | 4,550.00 | 4,500.00 | 4,520.00 | 4,520.00 | -0.77% | 3,300 |
| Jul 28, 2026 | 4,620.00 | 4,620.00 | 4,495.00 | 4,555.00 | 4,555.00 | -0.55% | 3,500 |
| Jul 27, 2026 | 4,570.00 | 4,600.00 | 4,550.00 | 4,580.00 | 4,580.00 | 0.55% | 7,900 |
| Jul 24, 2026 | 4,440.00 | 4,555.00 | 4,410.00 | 4,555.00 | 4,555.00 | 1.00% | 7,300 |
| Jul 23, 2026 | 4,510.00 | 4,545.00 | 4,490.00 | 4,510.00 | 4,510.00 | -0.22% | 4,000 |
| Jul 22, 2026 | 4,545.00 | 4,555.00 | 4,485.00 | 4,520.00 | 4,520.00 | -0.55% | 8,100 |
| Jul 21, 2026 | 4,360.00 | 4,545.00 | 4,360.00 | 4,545.00 | 4,545.00 | 5.94% | 12,200 |
| Jul 17, 2026 | 4,350.00 | 4,400.00 | 4,225.00 | 4,290.00 | 4,290.00 | -1.38% | 10,000 |
| Jul 16, 2026 | 4,345.00 | 4,360.00 | 4,345.00 | 4,350.00 | 4,350.00 | -0.57% | 2,000 |
| Jul 15, 2026 | 4,365.00 | 4,375.00 | 4,365.00 | 4,375.00 | 4,375.00 | 0.23% | 300 |
| Jul 14, 2026 | 4,395.00 | 4,400.00 | 4,355.00 | 4,365.00 | 4,365.00 | 0.11% | 2,700 |
| Jul 13, 2026 | 4,410.00 | 4,440.00 | 4,340.00 | 4,360.00 | 4,360.00 | -0.91% | 5,200 |
| Jul 10, 2026 | 4,280.00 | 4,400.00 | 4,275.00 | 4,400.00 | 4,400.00 | 4.51% | 5,800 |
| Jul 9, 2026 | 4,205.00 | 4,380.00 | 4,205.00 | 4,210.00 | 4,210.00 | 0.48% | 9,400 |
| Jul 8, 2026 | 4,190.00 | 4,225.00 | 4,190.00 | 4,190.00 | 4,190.00 | - | 2,500 |
| Jul 7, 2026 | 4,240.00 | 4,240.00 | 4,190.00 | 4,190.00 | 4,190.00 | -1.30% | 2,200 |
| Jul 6, 2026 | 4,210.00 | 4,245.00 | 4,190.00 | 4,245.00 | 4,245.00 | 0.83% | 3,400 |
| Jul 3, 2026 | 4,185.00 | 4,245.00 | 4,185.00 | 4,210.00 | 4,210.00 | 0.60% | 3,300 |
| Jul 2, 2026 | 4,190.00 | 4,195.00 | 4,150.00 | 4,185.00 | 4,185.00 | - | 2,600 |
| Jul 1, 2026 | 4,120.00 | 4,185.00 | 4,100.00 | 4,185.00 | 4,185.00 | 1.58% | 2,700 |
| Jun 30, 2026 | 4,065.00 | 4,130.00 | 4,065.00 | 4,120.00 | 4,120.00 | -0.36% | 1,800 |
| Jun 29, 2026 | 4,215.00 | 4,215.00 | 4,130.00 | 4,135.00 | 4,135.00 | -0.48% | 3,000 |
| Jun 26, 2026 | 4,185.00 | 4,185.00 | 4,150.00 | 4,155.00 | 4,155.00 | -1.31% | 1,500 |
| Jun 25, 2026 | 4,175.00 | 4,250.00 | 4,130.00 | 4,210.00 | 4,210.00 | 2.31% | 11,300 |
| Jun 24, 2026 | 4,080.00 | 4,230.00 | 4,055.00 | 4,115.00 | 4,115.00 | 0.37% | 14,500 |
| Jun 23, 2026 | 3,950.00 | 4,100.00 | 3,925.00 | 4,100.00 | 4,100.00 | 3.80% | 12,800 |
| Jun 22, 2026 | 3,925.00 | 3,950.00 | 3,895.00 | 3,950.00 | 3,950.00 | 1.54% | 7,600 |
| Jun 19, 2026 | 3,900.00 | 3,900.00 | 3,860.00 | 3,890.00 | 3,890.00 | -0.26% | 4,800 |
| Jun 18, 2026 | 3,960.00 | 3,980.00 | 3,875.00 | 3,900.00 | 3,900.00 | -1.52% | 13,700 |
| Jun 17, 2026 | 3,990.00 | 4,005.00 | 3,950.00 | 3,960.00 | 3,960.00 | -0.50% | 3,700 |
| Jun 16, 2026 | 3,955.00 | 3,990.00 | 3,955.00 | 3,980.00 | 3,980.00 | 1.53% | 3,200 |
| Jun 15, 2026 | 3,950.00 | 3,990.00 | 3,900.00 | 3,920.00 | 3,920.00 | -0.76% | 7,300 |
| Jun 12, 2026 | 3,990.00 | 3,995.00 | 3,930.00 | 3,950.00 | 3,950.00 | 0.25% | 2,700 |
| Jun 11, 2026 | 3,955.00 | 3,955.00 | 3,910.00 | 3,940.00 | 3,940.00 | -0.38% | 3,100 |
| Jun 10, 2026 | 3,965.00 | 4,015.00 | 3,955.00 | 3,955.00 | 3,955.00 | -1.37% | 4,900 |
| Jun 9, 2026 | 3,995.00 | 4,010.00 | 3,955.00 | 4,010.00 | 4,010.00 | 0.88% | 4,000 |
| Jun 8, 2026 | 3,890.00 | 3,975.00 | 3,870.00 | 3,975.00 | 3,975.00 | -1.36% | 7,400 |
| Jun 5, 2026 | 4,005.00 | 4,050.00 | 4,005.00 | 4,030.00 | 4,030.00 | 0.62% | 5,300 |
| Jun 4, 2026 | 4,030.00 | 4,030.00 | 3,970.00 | 4,005.00 | 4,005.00 | 0.25% | 7,600 |
| Jun 3, 2026 | 3,960.00 | 4,010.00 | 3,930.00 | 3,995.00 | 3,995.00 | 0.88% | 6,100 |
| Jun 2, 2026 | 4,000.00 | 4,005.00 | 3,960.00 | 3,960.00 | 3,960.00 | -0.38% | 3,300 |
| Jun 1, 2026 | 4,035.00 | 4,035.00 | 3,975.00 | 3,975.00 | 3,975.00 | -1.49% | 2,900 |